|
Closing price on 1/29/2018
|
|
| Open |
17.10 |
| High |
17.15 |
| Low |
17.10 |
| Volume |
41,660 |
| Split-adjusted Price |
12.11 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2018
|
+0.05 / +0.29%
|
17.10
|
17.15
|
17.10
|
17.15
|
17.11
|
12.11
|
41,660
|
|
|
1/26/2018
|
0.00 / 0.00%
|
16.80
|
17.10
|
16.80
|
17.10
|
17.00
|
12.08
|
51,470
|
|
|
1/25/2018
|
+0.20 / +1.18%
|
16.95
|
17.10
|
16.85
|
17.10
|
16.97
|
12.08
|
72,670
|
|
|
1/22/2018
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.88
|
11.94
|
74,470
|
|
|
1/19/2018
|
+0.10 / +0.59%
|
17.15
|
17.15
|
16.65
|
17.00
|
16.81
|
12.01
|
164,910
|
|
|
1/18/2018
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.86
|
11.94
|
110,600
|
|
|
1/17/2018
|
0.00 / 0.00%
|
16.70
|
17.10
|
16.70
|
16.90
|
16.89
|
11.94
|
66,560
|
|
|
1/16/2018
|
+0.20 / +1.20%
|
16.70
|
17.00
|
16.70
|
16.90
|
16.82
|
11.94
|
169,840
|
|
|
1/15/2018
|
-0.40 / -2.34%
|
16.90
|
17.00
|
16.60
|
16.70
|
16.75
|
11.79
|
158,360
|
|
|
1/12/2018
|
+0.30 / +1.79%
|
16.85
|
17.20
|
16.85
|
17.10
|
17.00
|
12.08
|
98,630
|
|
|
1/11/2018
|
-0.20 / -1.18%
|
16.80
|
16.90
|
16.75
|
16.80
|
16.80
|
11.87
|
130,960
|
|
|
1/10/2018
|
-0.10 / -0.58%
|
17.00
|
17.10
|
16.65
|
17.00
|
16.80
|
12.01
|
85,300
|
|
|
1/9/2018
|
+0.30 / +1.79%
|
16.85
|
17.10
|
16.65
|
17.10
|
16.84
|
12.08
|
37,000
|
|
|
1/8/2018
|
-0.10 / -0.59%
|
16.65
|
17.00
|
16.65
|
16.80
|
16.84
|
11.87
|
54,560
|
|
|
1/5/2018
|
-0.20 / -1.17%
|
16.90
|
17.20
|
16.70
|
16.90
|
16.82
|
11.94
|
259,960
|
|
|
1/4/2018
|
+0.10 / +0.59%
|
16.90
|
17.20
|
16.80
|
17.10
|
17.03
|
12.08
|
40,990
|
|
|
1/3/2018
|
-0.20 / -1.16%
|
17.10
|
17.30
|
17.00
|
17.00
|
17.15
|
12.01
|
50,210
|
|
|
1/2/2018
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.02
|
12.15
|
49,420
|
|
|
12/29/2017
|
+0.30 / +1.78%
|
17.00
|
17.30
|
17.00
|
17.20
|
17.18
|
12.15
|
57,280
|
|
|
12/28/2017
|
+0.10 / +0.60%
|
16.80
|
17.10
|
16.80
|
16.90
|
16.90
|
11.94
|
25,390
|
|
|
12/27/2017
|
-0.50 / -2.89%
|
17.00
|
17.20
|
16.80
|
16.80
|
16.95
|
11.87
|
99,280
|
|
|
12/26/2017
|
-0.05 / -0.29%
|
17.00
|
17.35
|
16.90
|
17.30
|
17.00
|
12.22
|
13,060
|
|
|
12/25/2017
|
-0.05 / -0.29%
|
17.25
|
17.40
|
17.00
|
17.35
|
17.14
|
12.25
|
3,500
|
|
|
12/22/2017
|
+0.30 / +1.75%
|
17.10
|
17.40
|
17.00
|
17.40
|
17.15
|
12.29
|
49,100
|
|
|
12/21/2017
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.10
|
17.08
|
12.08
|
11,650
|
|
|
12/20/2017
|
-0.10 / -0.58%
|
17.00
|
17.25
|
17.00
|
17.10
|
17.18
|
12.08
|
91,040
|
|
|
12/19/2017
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.80
|
17.20
|
17.06
|
12.15
|
352,830
|
|
|
12/18/2017
|
0.00 / 0.00%
|
17.00
|
17.35
|
17.00
|
17.20
|
17.22
|
12.15
|
28,800
|
|
|
12/15/2017
|
0.00 / 0.00%
|
17.00
|
17.50
|
17.00
|
17.20
|
17.21
|
12.15
|
126,620
|
|
|
12/14/2017
|
+0.35 / +2.08%
|
17.30
|
17.30
|
16.90
|
17.20
|
17.11
|
12.15
|
4,150
|
|
|